Indicators

Realty Income Corp (NY: O )

62.32 +0.69 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.258	8.880	8.249	8.871	9,063,930	+0.75(+9.29%)
Mar 30, 2009	8.409	8.409	8.093	8.117	4,918,574	-0.59(-6.78%)
Mar 26, 2009	8.267	8.712	8.019	8.707	6,821,428	+0.51(+6.22%)
Mar 25, 2009	8.188	8.464	7.720	8.197	6,441,857	+0.09(+1.15%)
Mar 24, 2009	8.534	8.749	8.029	8.103	7,133,875	-0.58(-6.68%)
Mar 23, 2009	7.884	8.702	7.884	8.684	9,372,349	+1.17(+15.57%)
Mar 20, 2009	7.986	8.066	7.505	7.514	5,702,919	-0.43(-5.42%)
Mar 19, 2009	8.328	8.398	7.921	7.944	8,635,180	-0.34(-4.07%)
Mar 18, 2009	7.785	8.328	7.537	8.281	8,333,246	+0.43(+5.48%)
Mar 17, 2009	7.322	7.869	7.261	7.851	7,869,563	+0.51(+6.95%)
Mar 16, 2009	7.977	8.038	7.308	7.341	6,975,214	-0.51(-6.55%)
Mar 13, 2009	7.893	7.996	7.626	7.855	0	-0.17(-2.10%)
Mar 12, 2009	7.640	8.071	7.509	8.024	8,300,762	+0.36(+4.70%)
Mar 11, 2009	7.930	7.930	7.537	7.664	6,939,379	-0.20(-2.50%)
Mar 10, 2009	7.345	7.888	7.196	7.860	9,792,757	+0.72(+10.09%)
Mar 09, 2009	6.901	7.158	6.831	7.140	6,154,851	+0.11(+1.53%)
Mar 06, 2009	7.388	7.472	6.667	7.032	0	-0.28(-3.84%)
Mar 05, 2009	7.682	7.813	7.210	7.313	9,110,259	-0.59(-7.46%)
Mar 04, 2009	7.968	8.043	7.682	7.902	6,407,182	+0.01(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.